Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.57 23.66 23.43 23.52 1,181,714 -0.07(-0.31%)
Jul 28, 2005 23.33 23.61 23.28 23.60 1,576,942 +0.27(+1.16%)
Jul 27, 2005 23.25 23.33 23.03 23.33 1,150,930 +0.12(+0.54%)
Jul 26, 2005 23.24 23.34 23.08 23.20 847,060 -0.02(-0.07%)
Jul 25, 2005 23.38 23.47 23.13 23.22 3,341,321 -0.12(-0.50%)
Jul 22, 2005 23.21 23.36 23.04 23.33 4,351,488 +0.29(+1.28%)
Jul 21, 2005 23.36 23.41 22.98 23.04 7,680,893 -0.37(-1.58%)
Jul 20, 2005 23.06 23.44 23.00 23.41 4,683,163 +0.31(+1.36%)
Jul 19, 2005 22.93 23.13 22.84 23.10 1,398,692 +0.31(+1.36%)
Jul 18, 2005 22.92 22.93 22.71 22.79 2,408,859 -0.15(-0.65%)
Jul 15, 2005 22.92 22.97 22.77 22.94 748,005 +0.06(+0.25%)
Jul 14, 2005 23.25 23.25 22.86 22.88 7,310,490 -0.20(-0.86%)
Jul 13, 2005 23.17 23.21 22.98 23.08 804,111 -0.06(-0.26%)
Jul 12, 2005 23.17 23.29 23.04 23.14 4,324,180 -0.05(-0.23%)
Jul 11, 2005 22.94 23.24 22.94 23.19 11,474,047 +0.27(+1.20%)
Jul 08, 2005 22.57 22.95 22.53 22.92 2,765,856 +0.38(+1.68%)
Jul 07, 2005 22.32 22.54 22.15 22.54 1,975,150 +0.06(+0.29%)
Jul 06, 2005 22.63 22.66 22.42 22.47 2,778,517 -0.14(-0.61%)
Jul 05, 2005 22.20 22.61 22.20 22.61 2,966,450 +0.26(+1.15%)
Jul 01, 2005 22.22 22.35 22.12 22.35 2,288,950 +0.19(+0.85%)
Jun 30, 2005 22.23 22.36 22.09 22.16 3,019,081 -0.04(-0.18%)
Jun 29, 2005 22.15 22.24 22.11 22.20 1,945,856 +0.09(+0.40%)
Jun 28, 2005 21.85 22.13 21.81 22.11 4,272,293 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.75 5,066,971 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.62 21.63 8,774,972 -0.38(-1.74%)
Jun 23, 2005 22.32 22.33 21.96 22.01 1,138,268 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.30 2,914,315 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.16 22.30 1,058,825 -0.05(-0.22%)
Jun 20, 2005 22.23 22.40 22.22 22.34 3,456,513 +0.05(+0.22%)
Jun 17, 2005 22.52 22.59 22.30 22.30 2,827,424 -0.08(-0.36%)
Jun 16, 2005 22.23 22.41 22.20 22.38 3,136,259 +0.17(+0.74%)
Jun 15, 2005 22.23 22.23 21.94 22.21 4,350,992 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.88 22.14 2,897,434 +0.25(+1.14%)
Jun 13, 2005 21.79 21.99 21.75 21.89 638,274 +0.02(+0.09%)
Jun 10, 2005 21.88 21.92 21.75 21.87 605,256 +0.02(+0.11%)
Jun 09, 2005 21.50 21.87 21.50 21.85 674,768 +0.20(+0.92%)
Jun 08, 2005 21.88 21.89 21.63 21.65 3,487,794 -0.16(-0.72%)
Jun 07, 2005 21.85 22.09 21.77 21.81 11,882,185 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,922 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.58 21.63 1,508,175 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.80 3,763,362 +0.08(+0.36%)
Jun 01, 2005 21.50 21.78 21.50 21.72 3,029,756 +0.28(+1.31%)
May 31, 2005 21.58 21.59 21.42 21.44 8,834,554 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,660,547 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.40 3,588,339 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.10 21.13 1,041,944 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,056,094 -0.06(-0.29%)
May 23, 2005 21.25 21.47 21.25 21.40 1,350,282 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.21 3,361,926 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,132,535 +0.08(+0.37%)
May 18, 2005 20.97 21.22 20.90 21.19 6,195,806 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.48 20.77 7,063,472 +0.14(+0.66%)
May 16, 2005 20.32 20.65 20.32 20.63 7,309,249 +0.31(+1.52%)
May 13, 2005 20.47 20.52 20.14 20.32 5,620,838 -0.10(-0.48%)
May 12, 2005 20.72 20.82 20.41 20.42 4,518,566 -0.31(-1.50%)
May 11, 2005 20.73 20.78 20.50 20.73 1,916,313 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,563,288 -0.26(-1.23%)
May 09, 2005 20.76 20.96 20.66 20.94 1,089,609 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.75 740,309 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,276,040 +0.05(+0.23%)
May 04, 2005 20.40 20.73 20.38 20.65 1,456,785 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.28 20.41 1,280,273 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.